La bourse est fermée

Sasol Limited (SSL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
16,89-0,35 (-2,06 %)
À partir de 02:33PM EST. Marché ouvert.
Durée:
28 nov. 2021 - 28 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 202216,9817,0816,8816,8916,89174 551
25 nov. 202217,2717,3317,2117,2417,2497 200
23 nov. 202217,8818,0417,8518,0218,02163 200
22 nov. 202217,2817,5017,2417,5017,50222 200
21 nov. 202216,9317,0216,5416,9516,95204 900
18 nov. 202217,2417,2817,0717,1917,19145 900
17 nov. 202217,0817,3517,0317,3217,32202 400
16 nov. 202217,3717,4217,1717,2417,24175 800
15 nov. 202217,6817,7217,4817,5417,54211 000
14 nov. 202217,5417,7417,4417,4817,48221 900
11 nov. 202217,6418,1817,6218,0118,01383 000
10 nov. 202217,1517,3817,0717,3817,38273 300
09 nov. 202217,0217,2216,7816,8116,81244 100
08 nov. 202217,1817,4217,1117,3017,30205 300
07 nov. 202217,3717,4017,1317,3117,31344 700
04 nov. 202216,6217,1516,5017,0517,05345 000
03 nov. 202215,3215,5515,2415,3915,39370 400
02 nov. 202215,8316,2215,5915,5915,59440 800
01 nov. 202215,7315,8615,4715,7715,77438 900
31 oct. 202216,6816,9716,6716,8316,83142 200
28 oct. 202217,5817,6317,3217,4417,44211 500
27 oct. 202217,4317,8117,4017,4417,44128 700
26 oct. 202217,0017,4517,0017,2817,28235 900
25 oct. 202216,5716,9016,5116,6816,68214 700
24 oct. 202216,2316,3216,1216,2316,23159 600
21 oct. 202215,7416,3815,6216,3716,37204 500
20 oct. 202215,7816,2715,5915,6215,62393 400
19 oct. 202217,0417,3416,9617,2417,24115 200
18 oct. 202217,4817,5617,1017,3317,33167 700
17 oct. 202217,3517,6217,3017,4817,48206 300
14 oct. 202217,4417,4516,5916,6416,64191 200
13 oct. 202216,9617,7316,8717,6217,62227 800
12 oct. 202216,8816,9916,7616,9316,93209 400
11 oct. 202217,0317,2616,8016,9116,91196 900
10 oct. 202217,5417,5717,0617,0817,08204 700
07 oct. 202217,4017,7517,3417,6017,60277 900
06 oct. 202217,3417,4917,1517,2917,29227 600
05 oct. 202217,2417,4017,1017,3117,31335 600
04 oct. 202217,2617,7717,1917,5817,58384 400
03 oct. 202216,6116,8616,4316,7116,71355 500
30 sept. 202215,7916,1315,6815,7515,75347 500
29 sept. 202216,1416,1915,6516,1616,16340 500
28 sept. 202216,2216,4816,1016,4216,42470 500
27 sept. 202216,5116,6916,2016,3416,34439 400
26 sept. 202216,3116,5415,8915,9115,91463 300
23 sept. 202216,8416,8416,2216,3416,34323 000
22 sept. 202218,0118,2017,7217,8617,86226 100
21 sept. 202218,2518,3017,7017,7217,72262 700
20 sept. 202217,6717,7117,4317,5917,59175 400
19 sept. 202217,3717,9217,3717,9017,90212 900
16 sept. 202217,8017,9017,4117,6417,64265 700
15 sept. 202218,4818,5818,1818,3518,35213 700
14 sept. 202218,0618,3417,9618,2318,23221 100
13 sept. 202218,3118,5917,9317,9817,98337 900
12 sept. 202219,0619,2219,0119,0919,09158 400
09 sept. 202218,4418,7418,3818,7118,71341 100
08 sept. 202218,0218,2517,9218,1618,16277 800
08 sept. 20220.872 Dividende
07 sept. 202218,6118,8518,4218,7417,87400 400
06 sept. 202219,6119,6319,2019,3118,41199 500
02 sept. 202219,7819,7819,3219,4018,50222 700
01 sept. 202219,2119,2418,7818,9918,11264 400
31 août 202219,6019,8119,2919,3018,40434 300
30 août 202221,1721,1920,3820,4219,47184 600
29 août 202221,3521,7921,2721,6720,66242 300
26 août 202221,0121,2020,6620,7719,80256 600
25 août 202220,9521,3920,9521,3820,39159 500
24 août 202220,6020,7620,3520,6919,73259 300
23 août 202219,5920,0719,5819,8918,96299 300
22 août 202219,5819,7619,3919,7418,82133 800
19 août 202219,7319,7519,4019,4818,57254 200
18 août 202220,2020,4120,0620,1719,23447 800
17 août 202220,4920,6020,1620,3319,38281 300
16 août 202221,9022,0921,8321,8520,83270 100
15 août 202221,7622,1021,5621,8120,80289 900
12 août 202222,0822,3121,9722,2721,23122 600
11 août 202221,5921,9621,5921,7820,77168 400
10 août 202221,4121,6121,3521,4920,49170 600
09 août 202220,7421,0320,6720,7919,82113 500
08 août 202220,7420,8320,5320,6319,67200 400
05 août 202219,5920,3819,5520,2319,29128 900
04 août 202220,2220,3320,0320,1519,21228 400
03 août 202220,2220,3119,8219,9919,06211 600
02 août 202220,1820,2419,8219,8618,94187 700
01 août 202220,8820,8920,5320,7319,77199 500
29 juil. 202221,0121,1820,8621,0420,06213 800
28 juil. 202221,4321,5320,9721,2220,23155 900
27 juil. 202220,8421,3820,6521,2420,25249 200
26 juil. 202220,4320,6820,3120,4319,48214 900
25 juil. 202220,7821,0020,7020,9019,93194 300
22 juil. 202220,6320,7920,2020,2819,34118 900
21 juil. 202220,1920,5320,1020,5119,56195 200
20 juil. 202220,2820,4520,1520,3819,43161 900
19 juil. 202220,2720,5220,2120,4619,51130 800
18 juil. 202220,2420,3919,8219,8918,96248 400
15 juil. 202219,6319,7819,3519,6618,75388 700
14 juil. 202219,4619,4618,7119,2218,33471 400
13 juil. 202220,4820,8220,1920,5919,63400 100
12 juil. 202221,3021,5521,1621,3320,34229 500
11 juil. 202221,6221,7421,4221,6420,63117 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...